致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 9.78 | 10.32 | 0.38 | 3.82% | 9.77 | 10.87 | 1212116 | 124857 | 19.39% |
| 2024-11-20 | 9.59 | 9.94 | 0.26 | 2.69% | 9.51 | 10.39 | 1012610 | 100825 | 16.20% |
| 2024-11-19 | 9.09 | 9.68 | 0.39 | 4.20% | 9.01 | 9.70 | 895058 | 83197 | 14.32% |
| 2024-11-18 | 10.49 | 9.29 | -1.29 | -12.19% | 9.13 | 10.50 | 1179276 | 113008 | 18.86% |
| 2024-11-15 | 10.50 | 10.58 | 0.19 | 1.83% | 10.40 | 11.42 | 1486106 | 161930 | 23.77% |
| 2024-11-14 | 10.68 | 10.39 | -0.71 | -6.40% | 10.29 | 10.95 | 1211153 | 128053 | 19.37% |
| 2024-11-13 | 10.34 | 11.10 | 0.99 | 9.79% | 10.30 | 11.98 | 2017048 | 222623 | 32.26% |
| 2024-11-12 | 10.56 | 10.11 | -0.62 | -5.78% | 10.01 | 10.72 | 1060452 | 109076 | 16.96% |
| 2024-11-11 | 10.16 | 10.73 | 0.30 | 2.88% | 10.16 | 11.00 | 1262489 | 133355 | 20.19% |
| 2024-11-08 | 10.50 | 10.43 | -0.40 | -3.69% | 10.24 | 10.99 | 1443607 | 153048 | 23.09% |
| 2024-11-07 | 11.06 | 10.83 | -0.17 | -1.55% | 10.82 | 11.99 | 1968140 | 223659 | 31.48% |
| 2024-11-06 | 9.97 | 11.00 | 0.98 | 9.78% | 9.73 | 11.00 | 1738628 | 184142 | 27.81% |
| 2024-11-05 | 9.53 | 10.02 | 0.63 | 6.71% | 9.53 | 10.20 | 1402755 | 139246 | 22.44% |
| 2024-11-04 | 9.00 | 9.39 | 0.01 | 0.11% | 8.54 | 9.88 | 1208992 | 112051 | 19.34% |
| 2024-11-01 | 11.25 | 9.38 | -2.35 | -20.03% | 9.38 | 11.44 | 1853222 | 188376 | 29.64% |
| 2024-10-31 | 11.10 | 11.73 | 0.17 | 1.47% | 11.10 | 12.70 | 2376503 | 278869 | 38.01% |
| 2024-10-30 | 11.98 | 11.56 | -0.97 | -7.74% | 11.54 | 13.15 | 2401574 | 291952 | 38.41% |
| 2024-10-29 | 11.36 | 12.53 | 1.15 | 10.11% | 11.00 | 13.59 | 2971555 | 360592 | 47.53% |
| 2024-10-28 | 10.58 | 11.38 | -0.02 | -0.18% | 10.54 | 12.48 | 3204309 | 371556 | 51.25% |
| 2024-10-25 | 9.00 | 11.40 | 1.90 | 20.00% | 8.99 | 11.40 | 3206343 | 320660 | 51.28% |
| 2024-10-24 | 10.40 | 9.50 | -1.04 | -9.87% | 9.10 | 10.40 | 3111542 | 302321 | 49.76% |
| 2024-10-23 | 10.54 | 10.54 | 1.76 | 20.05% | 9.77 | 10.54 | 1770475 | 185664 | 28.32% |
| 2024-10-22 | 7.37 | 8.78 | 1.46 | 19.95% | 7.34 | 8.78 | 2443539 | 206426 | 39.08% |
| 2024-10-21 | 7.00 | 7.32 | 0.15 | 2.09% | 6.88 | 7.60 | 1833315 | 132552 | 29.32% |
| 2024-10-18 | 7.20 | 7.17 | 0.02 | 0.28% | 6.80 | 7.44 | 2112466 | 151185 | 33.79% |
| 2024-10-17 | 6.90 | 7.15 | -0.05 | -0.69% | 6.65 | 7.74 | 2694270 | 192197 | 43.09% |
| 2024-10-16 | 6.60 | 7.20 | 0.58 | 8.76% | 6.31 | 7.60 | 3317924 | 227480 | 53.07% |
| 2024-10-15 | 5.49 | 6.62 | 1.10 | 19.93% | 5.38 | 6.62 | 2895275 | 182175 | 46.31% |
| 2024-10-14 | 5.12 | 5.52 | 0.46 | 9.09% | 5.00 | 5.61 | 845878 | 45057 | 13.53% |
| 2024-10-11 | 5.35 | 5.06 | -0.37 | -6.81% | 4.95 | 5.40 | 674862 | 34667 | 10.79% |
| 2024-10-10 | 5.74 | 5.43 | -0.08 | -1.45% | 5.29 | 5.80 | 775889 | 42847 | 12.41% |
| 2024-10-09 | 6.32 | 5.51 | -1.23 | -18.25% | 5.50 | 6.32 | 1262694 | 74971 | 20.20% |
| 2024-10-08 | 6.86 | 6.74 | 0.98 | 17.01% | 5.92 | 6.86 | 1583378 | 101585 | 25.32% |
| 2024-09-30 | 5.02 | 5.76 | 0.92 | 19.01% | 4.92 | 5.80 | 1452630 | 77757 | 23.23% |
| 2024-09-27 | 4.61 | 4.84 | 0.19 | 4.09% | 4.61 | 4.97 | 1090259 | 51893 | 17.44% |
| 2024-09-26 | 4.50 | 4.65 | 0.18 | 4.03% | 4.48 | 4.84 | 1028150 | 47536 | 16.44% |
| 2024-09-25 | 4.33 | 4.47 | 0.17 | 3.95% | 4.30 | 4.67 | 981484 | 44109 | 15.70% |
| 2024-09-24 | 4.19 | 4.30 | 0.13 | 3.12% | 4.12 | 4.32 | 459458 | 19486 | 7.35% |
| 2024-09-23 | 4.19 | 4.17 | -0.02 | -0.48% | 4.14 | 4.22 | 238526 | 9968 | 3.81% |
| 2024-09-20 | 4.17 | 4.19 | 0.00 | 0.00% | 4.16 | 4.28 | 287036 | 12050 | 4.59% |
| 2024-09-19 | 4.05 | 4.19 | 0.17 | 4.23% | 4.01 | 4.32 | 436972 | 18215 | 6.99% |
| 2024-09-18 | 4.07 | 4.02 | -0.04 | -0.99% | 3.94 | 4.14 | 255274 | 10270 | 4.08% |
| 2024-09-13 | 4.15 | 4.06 | -0.10 | -2.40% | 4.04 | 4.23 | 334915 | 13869 | 5.36% |
| 2024-09-12 | 4.16 | 4.16 | -0.01 | -0.24% | 4.16 | 4.27 | 294680 | 12397 | 4.71% |
| 2024-09-11 | 4.35 | 4.17 | -0.20 | -4.58% | 4.16 | 4.35 | 431999 | 18317 | 6.91% |
| 2024-09-10 | 4.31 | 4.37 | 0.06 | 1.39% | 4.24 | 4.38 | 368870 | 15971 | 5.90% |
| 2024-09-09 | 4.24 | 4.31 | 0.02 | 0.47% | 4.21 | 4.33 | 318660 | 13629 | 5.10% |
| 2024-09-06 | 4.44 | 4.29 | -0.21 | -4.67% | 4.27 | 4.44 | 592443 | 25786 | 9.48% |
| 2024-09-05 | 4.42 | 4.50 | 0.04 | 0.90% | 4.33 | 4.58 | 811916 | 36237 | 12.99% |
| 2024-09-04 | 4.26 | 4.46 | 0.08 | 1.83% | 4.26 | 4.68 | 1011409 | 45514 | 16.18% |
| 2024-09-03 | 4.41 | 4.38 | 0.02 | 0.46% | 4.30 | 4.54 | 769974 | 33898 | 12.31% |
| 2024-09-02 | 4.27 | 4.36 | 0.05 | 1.16% | 4.25 | 4.45 | 799907 | 34820 | 12.79% |
| 2024-08-30 | 4.09 | 4.31 | 0.20 | 4.87% | 4.09 | 4.39 | 791349 | 33835 | 12.66% |
| 2024-08-29 | 4.08 | 4.11 | 0.00 | 0.00% | 3.97 | 4.19 | 451209 | 18409 | 7.22% |
| 2024-08-28 | 4.07 | 4.11 | 0.01 | 0.24% | 4.01 | 4.20 | 393742 | 16193 | 6.30% |
| 2024-08-27 | 4.21 | 4.10 | -0.13 | -3.07% | 4.09 | 4.27 | 473947 | 19659 | 7.58% |
| 2024-08-26 | 4.17 | 4.23 | 0.05 | 1.20% | 4.07 | 4.34 | 725692 | 30467 | 11.61% |
| 2024-08-23 | 4.32 | 4.18 | -0.22 | -5.00% | 4.14 | 4.39 | 999727 | 42252 | 15.99% |
| 2024-08-22 | 3.97 | 4.40 | 0.39 | 9.73% | 3.86 | 4.68 | 1433910 | 60978 | 22.93% |
| 2024-08-21 | 4.10 | 4.01 | -0.15 | -3.61% | 3.98 | 4.17 | 411294 | 16674 | 6.58% |
| 2024-08-20 | 4.15 | 4.16 | -0.02 | -0.48% | 4.12 | 4.24 | 442599 | 18438 | 7.08% |
| 2024-08-19 | 4.30 | 4.18 | -0.10 | -2.34% | 4.14 | 4.35 | 649088 | 27250 | 10.38% |
| 2024-08-16 | 4.01 | 4.28 | 0.26 | 6.47% | 3.99 | 4.55 | 1157499 | 49033 | 18.51% |
| 2024-08-15 | 3.86 | 4.02 | 0.11 | 2.81% | 3.84 | 4.05 | 440741 | 17548 | 7.05% |
| 2024-08-14 | 3.84 | 3.91 | 0.06 | 1.56% | 3.83 | 3.96 | 259927 | 10163 | 4.16% |
| 2024-08-13 | 3.86 | 3.85 | 0.00 | 0.00% | 3.77 | 3.86 | 185851 | 7089 | 2.97% |